Target Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.22	17.32	17.02	17.19	-	-0.98%	201,361
May 29, 2026	17.22	17.41	16.83	17.36	17.36	0.81%	2,412,547
May 28, 2026	17.21	17.44	17.05	17.22	17.22	-6.06%	6,046,463
May 27, 2026	18.42	18.72	18.27	18.33	18.33	-0.11%	797,572
May 26, 2026	18.12	18.50	17.96	18.35	18.35	2.51%	831,265
May 22, 2026	18.32	18.61	17.84	17.90	17.90	-1.76%	641,644
May 21, 2026	18.04	18.36	17.93	18.22	18.22	-0.22%	604,353
May 20, 2026	18.45	18.69	18.10	18.26	18.26	-0.76%	577,332
May 19, 2026	17.83	18.60	17.52	18.40	18.40	2.22%	1,227,896
May 18, 2026	18.66	18.89	17.95	18.00	18.00	-3.54%	877,944
May 15, 2026	17.95	18.93	17.87	18.66	18.66	1.74%	1,364,460
May 14, 2026	17.39	18.37	17.36	18.34	18.34	4.80%	936,701
May 13, 2026	18.00	18.02	17.35	17.50	17.50	0.11%	1,139,769
May 12, 2026	18.08	18.34	17.15	17.48	17.48	-3.32%	1,199,176
May 11, 2026	16.29	18.23	15.70	18.08	18.08	17.94%	5,048,274
May 8, 2026	15.36	15.56	15.12	15.33	15.33	0.26%	912,495
May 7, 2026	15.66	15.79	15.28	15.29	15.29	-3.17%	1,845,679
May 6, 2026	15.66	16.05	15.58	15.79	15.79	0.89%	1,061,333
May 5, 2026	15.25	15.79	15.18	15.65	15.65	3.30%	1,090,037
May 4, 2026	14.54	15.17	14.48	15.15	15.15	3.20%	1,322,643
May 1, 2026	14.54	14.77	14.38	14.68	14.68	0.96%	1,329,777
Apr 30, 2026	14.16	14.69	14.16	14.54	14.54	2.47%	1,156,765
Apr 29, 2026	14.28	14.41	14.08	14.19	14.19	-1.05%	739,643
Apr 28, 2026	14.27	14.44	14.17	14.34	14.34	0.28%	1,025,296
Apr 27, 2026	14.29	14.42	14.14	14.30	14.30	0.35%	1,100,708
Apr 24, 2026	14.04	14.47	14.02	14.25	14.25	1.79%	1,282,364
Apr 23, 2026	14.55	14.74	13.75	14.00	14.00	-4.18%	3,185,030
Apr 22, 2026	14.83	14.90	14.36	14.61	14.61	-8.11%	7,217,358
Apr 21, 2026	15.59	16.12	14.30	15.90	15.90	1.86%	778,795
Apr 20, 2026	14.77	15.65	14.74	15.61	15.61	5.19%	1,620,620
Apr 17, 2026	14.83	14.97	14.55	14.84	14.84	1.16%	584,810
Apr 16, 2026	14.68	14.92	14.48	14.67	14.67	-1.21%	507,487
Apr 15, 2026	14.41	14.98	14.34	14.85	14.85	2.20%	718,438
Apr 14, 2026	14.44	14.85	14.43	14.53	14.53	0.62%	791,209
Apr 13, 2026	14.34	14.62	13.93	14.44	14.44	-0.14%	854,382
Apr 10, 2026	14.90	14.97	14.35	14.46	14.46	-2.95%	1,022,662
Apr 9, 2026	14.74	15.10	14.55	14.90	14.90	3.91%	1,770,378
Apr 8, 2026	13.91	14.46	13.73	14.34	14.34	4.44%	882,544
Apr 7, 2026	13.60	13.99	13.33	13.73	13.73	0.81%	876,983
Apr 6, 2026	13.90	14.13	13.40	13.62	13.62	-1.87%	961,528
Apr 2, 2026	12.72	13.90	12.36	13.88	13.88	9.64%	2,060,017
Apr 1, 2026	12.42	13.29	11.89	12.66	12.66	36.42%	9,715,771
Mar 31, 2026	9.38	9.43	9.15	9.28	9.28	0.32%	501,298
Mar 30, 2026	9.64	9.69	9.21	9.25	9.25	-3.75%	431,517
Mar 27, 2026	9.56	9.67	9.43	9.61	9.61	-0.83%	349,768
Mar 26, 2026	9.60	9.79	9.35	9.69	9.69	0.21%	339,493
Mar 25, 2026	9.64	9.73	9.44	9.67	9.67	0.94%	514,896
Mar 24, 2026	9.11	9.67	8.90	9.58	9.58	3.57%	639,695
Mar 23, 2026	9.12	9.42	9.04	9.25	9.25	2.44%	525,950
Mar 20, 2026	9.14	9.21	8.82	9.03	9.03	-0.77%	509,930